Biophytis SA (ALBPS)

ALBPS
🏛️ 프랑스 →
0.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 190.00 197.96 186.04 197.96 0.0M
2021-12-30 203.60 203.60 189.00 192.00 0.0M
2021-12-29 195.36 214.00 192.40 201.12 0.0M
2021-12-28 188.00 196.00 186.00 190.00 0.0M
2021-12-27 186.00 191.12 185.20 187.40 0.0M
2021-12-24 186.00 191.60 185.12 186.00 0.0M
2021-12-23 188.00 188.00 184.08 184.64 0.0M
2021-12-22 180.00 197.60 178.96 188.56 0.0M
2021-12-21 178.16 181.96 177.76 180.00 0.0M
2021-12-20 180.00 181.88 177.76 178.00 0.0M
2021-12-17 178.00 181.16 176.80 179.92 0.0M
2021-12-16 187.36 187.36 179.20 179.20 0.0M
2021-12-15 184.00 188.00 179.44 182.96 0.0M
2021-12-14 199.20 199.20 179.28 180.00 0.0M
2021-12-13 192.00 220.00 182.00 188.00 0.0M
2021-12-10 177.60 178.80 172.00 172.44 0.0M
2021-12-09 185.20 185.20 177.96 180.20 0.0M
2021-12-08 182.00 186.52 178.04 178.44 0.0M
2021-12-07 180.00 183.20 177.00 179.60 0.0M
2021-12-06 180.00 184.96 178.00 179.00 0.0M
2021-12-03 199.92 199.92 184.00 185.20 0.0M
2021-12-02 204.00 206.00 196.40 198.00 0.0M
2021-12-01 212.00 218.72 204.00 207.20 0.0M
2021-11-30 231.28 231.52 211.20 211.20 0.0M
2021-11-29 206.72 256.00 202.00 235.52 0.0M
2021-11-26 188.00 206.72 182.40 196.00 0.0M
2021-11-25 188.80 192.28 184.04 189.60 0.0M
2021-11-24 181.68 183.92 180.92 182.40 0.0M
2021-11-23 195.88 195.96 180.92 181.40 0.0M
2021-11-22 182.76 199.32 177.16 188.80 0.0M
2021-11-19 179.60 181.12 166.04 180.40 0.0M
2021-11-18 188.08 190.00 177.00 178.00 0.0M
2021-11-17 196.80 199.32 188.00 188.80 0.0M
2021-11-16 202.40 202.40 196.80 196.80 0.0M
2021-11-15 200.00 205.60 199.20 202.00 0.0M
2021-11-12 207.92 211.20 200.00 201.12 0.0M
2021-11-11 204.00 207.92 202.72 207.92 0.0M
2021-11-10 208.00 210.40 204.00 206.00 0.0M
2021-11-09 211.60 211.60 202.72 205.04 0.0M
2021-11-08 209.20 212.00 207.20 210.40 0.0M
2021-11-05 214.00 228.00 204.00 212.56 0.0M
2021-11-04 208.00 216.00 196.00 214.40 0.0M
2021-11-03 212.00 212.96 206.72 207.76 0.0M
2021-11-02 217.60 221.04 210.00 210.96 0.0M
2021-11-01 209.20 213.20 208.80 211.60 0.0M
2021-10-29 214.80 217.92 208.00 210.16 0.0M
2021-10-28 218.00 218.72 212.96 214.56 0.0M
2021-10-27 221.20 221.20 214.40 217.44 0.0M
2021-10-26 222.16 226.00 216.00 220.88 0.0M
2021-10-25 212.56 233.76 208.00 219.60 0.0M
2021-10-22 216.32 218.72 212.40 213.52 0.0M
2021-10-21 208.80 216.00 208.40 215.28 0.0M
2021-10-20 206.48 218.00 206.48 209.20 0.0M
2021-10-19 208.00 215.20 205.68 209.04 0.0M
2021-10-18 218.00 218.32 208.00 208.00 0.0M
2021-10-15 217.44 228.00 213.92 218.00 0.0M
2021-10-14 210.00 229.68 208.00 213.68 0.0M
2021-10-13 220.00 220.72 208.00 213.20 0.0M
2021-10-12 240.40 242.00 224.00 226.08 0.0M
2021-10-11 244.08 247.60 240.00 240.40 0.0M
2021-10-08 262.00 267.36 236.40 242.64 0.0M
2021-10-07 272.80 276.00 256.80 260.80 0.0M
2021-10-06 282.40 288.00 275.60 277.36 0.0M
2021-10-05 277.84 292.00 272.80 282.56 0.0M
2021-10-04 296.00 317.60 278.96 279.60 0.0M
2021-10-01 288.80 294.80 264.16 276.48 0.0M
2021-09-30 316.00 378.00 286.48 295.60 0.0M
2021-09-29 284.00 321.52 276.24 309.76 0.0M
2021-09-28 272.48 272.48 266.48 271.20 0.0M
2021-09-27 270.00 272.72 266.16 266.64 0.0M
2021-09-24 284.00 284.00 268.80 268.80 0.0M
2021-09-23 279.52 289.20 272.00 278.08 0.0M
2021-09-22 280.00 280.00 271.60 275.20 0.0M
2021-09-21 268.00 294.72 264.00 273.60 0.0M
2021-09-20 285.84 286.00 257.28 262.40 0.0M
2021-09-17 288.88 291.84 286.08 287.20 0.0M
2021-09-16 301.20 301.20 288.80 288.80 0.0M
2021-09-15 310.40 310.40 296.00 297.76 0.0M
2021-09-14 300.48 302.96 297.68 297.68 0.0M
2021-09-13 308.00 311.04 300.40 300.40 0.0M
2021-09-10 313.20 322.80 304.00 305.36 0.0M
2021-09-09 304.00 320.56 300.16 312.64 0.0M
2021-09-08 304.00 307.52 300.48 300.96 0.0M
2021-09-07 313.60 315.44 300.00 311.36 0.0M
2021-09-06 304.80 312.64 296.88 312.64 0.0M
2021-09-03 322.24 322.24 308.08 310.00 0.0M
2021-09-02 292.16 336.00 292.16 319.92 0.0M
2021-09-01 286.08 299.84 284.48 296.00 0.0M
2021-08-31 288.00 290.24 284.40 287.52 0.0M
2021-08-30 293.76 293.84 287.20 288.64 0.0M
2021-08-27 290.00 295.20 287.04 292.00 0.0M
2021-08-26 289.76 298.32 286.88 288.24 0.0M
2021-08-25 284.00 299.20 282.48 289.76 0.0M
2021-08-24 286.40 291.84 280.40 284.00 0.0M
2021-08-23 287.20 290.00 283.60 287.20 0.0M
2021-08-20 292.56 292.56 288.00 288.32 0.0M
2021-08-19 288.96 293.84 288.00 288.40 0.0M
2021-08-18 288.00 293.76 288.00 292.56 0.0M
2021-08-17 295.84 296.64 282.40 287.04 0.0M
2021-08-16 302.00 302.16 288.48 299.04 0.0M
2021-08-13 296.00 303.20 296.00 296.80 0.0M
2021-08-12 298.80 304.00 295.28 296.08 0.0M
2021-08-11 294.00 304.80 294.00 302.72 0.0M
2021-08-10 292.00 300.00 288.00 292.96 0.0M
2021-08-09 283.12 291.20 281.28 287.28 0.0M
2021-08-06 280.48 284.00 278.00 281.12 0.0M
2021-08-05 290.00 290.00 280.08 280.40 0.0M
2021-08-04 284.80 294.00 280.00 286.24 0.0M
2021-08-03 308.00 311.12 288.40 288.96 0.0M
2021-08-02 332.00 364.80 303.20 304.88 0.0M
2021-07-30 290.64 297.60 287.84 292.48 0.0M
2021-07-29 288.48 298.00 287.36 292.00 0.0M
2021-07-28 292.00 292.00 284.40 284.80 0.0M
2021-07-27 286.08 292.00 284.00 290.00 0.0M
2021-07-26 280.00 291.60 278.56 286.08 0.0M
2021-07-23 283.92 292.00 276.72 282.56 0.0M
2021-07-22 292.00 296.00 272.00 282.40 0.0M
2021-07-21 284.72 314.56 284.72 294.48 0.0M
2021-07-20 289.60 293.92 284.80 286.08 0.0M
2021-07-19 300.00 301.84 291.20 291.36 0.0M
2021-07-16 303.92 305.76 296.40 298.16 0.0M
2021-07-15 309.76 312.00 300.00 301.20 0.0M
2021-07-14 325.12 325.12 305.60 314.00 0.0M
2021-07-13 351.44 361.28 321.68 324.64 0.0M
2021-07-12 328.00 368.00 318.08 356.40 0.0M
2021-07-09 298.00 326.00 293.60 320.40 0.0M
2021-07-08 298.00 303.52 296.56 299.60 0.0M
2021-07-07 296.80 307.60 294.00 299.60 0.0M
2021-07-06 308.00 308.96 289.68 300.00 0.0M
2021-07-05 314.64 320.00 302.00 310.48 0.0M
2021-07-02 332.56 332.56 308.40 317.20 0.0M
2021-07-01 326.40 335.12 294.00 323.60 0.0M
2021-06-30 360.00 371.60 340.00 349.60 0.0M
2021-06-29 360.00 366.16 353.60 363.20 0.0M
2021-06-28 367.60 368.00 340.00 360.00 0.0M
2021-06-25 364.56 368.80 360.00 360.40 0.0M
2021-06-24 363.60 376.80 362.00 367.20 0.0M
2021-06-23 348.00 379.60 348.00 364.72 0.0M
2021-06-22 359.20 360.00 347.60 348.08 0.0M
2021-06-21 380.00 392.80 360.96 366.00 0.0M
2021-06-18 368.00 423.80 368.00 418.80 0.0M
2021-06-17 339.20 373.12 338.00 358.56 0.0M
2021-06-16 348.00 352.00 338.80 341.28 0.0M
2021-06-15 360.32 363.52 348.40 352.48 0.0M
2021-06-14 366.08 372.00 360.00 362.16 0.0M
2021-06-11 364.80 371.60 362.80 364.00 0.0M
2021-06-10 364.00 372.00 362.16 364.56 0.0M
2021-06-09 353.60 380.00 352.24 367.12 0.0M
2021-06-08 364.00 388.00 337.20 352.00 0.0M
2021-06-07 378.16 384.16 360.24 364.88 0.0M
2021-06-04 376.08 383.36 374.00 376.80 0.0M
2021-06-03 388.00 391.52 376.40 377.76 0.0M
2021-06-02 378.56 412.00 372.00 382.40 0.0M
2021-06-01 378.88 387.28 373.12 380.00 0.0M
2021-05-31 368.00 392.00 364.08 380.00 0.0M
2021-05-28 371.04 383.68 363.20 368.40 0.0M
2021-05-27 384.32 399.20 364.80 379.12 0.0M
2021-05-26 368.64 411.40 356.16 386.24 0.0M
2021-05-25 384.00 387.44 360.00 368.08 0.0M
2021-05-24 396.32 398.00 384.00 384.80 0.0M
2021-05-21 408.20 410.00 390.80 394.00 0.0M
2021-05-20 380.00 411.80 376.96 402.60 0.0M
2021-05-19 388.56 394.56 374.00 375.52 0.0M
2021-05-18 398.80 402.80 388.56 389.60 0.0M
2021-05-17 396.00 422.00 388.56 396.80 0.0M
2021-05-14 400.20 427.60 391.84 400.00 0.0M
2021-05-13 400.00 424.00 368.56 404.00 0.0M
2021-05-12 411.60 419.20 396.08 399.84 0.0M
2021-05-11 420.40 425.60 406.80 408.80 0.0M
2021-05-10 422.00 438.60 420.80 425.60 0.0M
2021-05-07 432.00 441.60 425.60 426.00 0.0M
2021-05-06 434.40 455.60 428.60 432.40 0.0M
2021-05-05 440.00 444.00 431.20 434.00 0.0M
2021-05-04 440.00 445.60 434.20 443.60 0.0M
2021-05-03 468.00 478.00 436.00 440.00 0.0M
2021-04-30 430.40 460.80 429.60 459.60 0.0M
2021-04-29 439.80 444.00 429.00 430.20 0.0M
2021-04-28 454.00 459.60 427.40 432.80 0.0M
2021-04-27 460.20 464.00 427.40 455.60 0.0M
2021-04-26 432.40 455.60 424.00 451.60 0.0M
2021-04-23 451.40 461.60 436.20 436.20 0.0M
2021-04-22 440.00 459.20 434.60 448.20 0.0M
2021-04-21 436.80 458.60 408.00 448.40 0.0M
2021-04-20 468.80 468.80 440.40 445.60 0.0M
2021-04-19 436.00 479.60 424.00 468.00 0.0M
2021-04-16 428.00 470.80 408.00 421.20 0.0M
2021-04-15 424.00 436.00 408.80 424.40 0.0M
2021-04-14 409.60 450.40 404.00 422.20 0.0M
2021-04-13 380.40 478.80 363.20 477.60 0.0M
2021-04-12 435.60 436.00 360.40 384.00 0.0M
2021-04-09 460.00 460.00 435.80 438.00 0.0M
2021-04-08 448.00 464.00 442.00 455.20 0.0M
2021-04-07 460.00 460.20 440.80 447.80 0.0M
2021-04-06 471.60 472.00 456.00 464.00 0.0M
2021-04-01 436.00 476.00 432.40 460.00 0.0M
2021-03-31 445.60 452.00 436.00 437.60 0.0M
2021-03-30 436.80 450.40 432.80 440.80 0.0M
2021-03-29 441.60 448.00 432.80 436.00 0.0M
2021-03-26 451.20 459.20 432.80 433.60 0.0M
2021-03-25 424.00 478.40 418.40 440.80 0.0M
2021-03-24 475.20 479.20 428.00 444.80 0.0M
2021-03-23 504.00 505.60 462.40 486.40 0.0M
2021-03-22 516.00 530.40 490.40 511.20 0.0M
2021-03-19 526.40 564.00 512.00 544.00 0.0M
2021-03-18 552.00 555.20 521.60 529.60 0.0M
2021-03-17 516.00 565.60 509.60 548.80 0.0M
2021-03-16 508.80 516.80 505.60 507.20 0.0M
2021-03-15 520.80 521.60 501.60 504.80 0.0M
2021-03-12 500.00 518.40 500.00 504.80 0.0M
2021-03-11 520.00 528.80 500.00 503.20 0.0M
2021-03-10 516.00 524.00 500.00 514.40 0.0M
2021-03-09 476.80 536.80 460.80 504.80 0.0M
2021-03-08 505.60 505.60 475.20 476.00 0.0M
2021-03-05 485.60 511.20 485.60 493.60 0.0M
2021-03-04 492.00 492.80 471.20 484.00 0.0M
2021-03-03 520.80 522.40 496.80 497.60 0.0M
2021-03-02 520.80 536.80 516.00 517.60 0.0M
2021-03-01 548.80 560.00 520.00 532.00 0.0M
2021-02-26 520.80 562.40 516.80 562.40 0.0M
2021-02-25 548.00 548.80 529.60 536.80 0.0M
2021-02-24 512.00 534.40 508.00 525.60 0.0M
2021-02-23 524.00 537.60 485.60 512.00 0.0M
2021-02-22 557.60 560.00 513.60 520.00 0.0M
2021-02-19 492.00 545.60 468.80 540.80 0.0M
2021-02-18 508.00 514.40 472.80 491.20 0.0M
2021-02-17 552.00 574.40 496.80 524.00 0.0M
2021-02-16 556.00 570.40 528.00 536.80 0.0M
2021-02-15 580.00 584.00 546.40 553.60 0.0M
2021-02-12 589.60 599.20 560.80 572.00 0.0M
2021-02-11 584.80 620.00 565.60 572.80 0.0M
2021-02-10 676.00 676.80 568.80 587.20 0.0M
2021-02-09 680.00 711.20 664.00 664.80 0.0M
2021-02-08 628.00 707.20 620.00 675.20 0.0M
2021-02-05 604.00 632.00 596.80 608.00 0.0M
2021-02-04 607.20 625.60 588.00 592.00 0.0M
2021-02-03 623.20 632.00 580.00 596.80 0.0M
2021-02-02 588.00 652.00 580.00 626.40 0.0M
2021-02-01 584.00 608.00 553.60 576.80 0.0M
2021-01-29 571.20 572.00 536.00 549.60 0.0M
2021-01-28 598.40 604.00 564.80 566.40 0.0M
2021-01-27 548.00 624.00 547.20 590.40 0.0M
2021-01-26 556.00 576.80 540.00 549.60 0.0M
2021-01-25 610.40 621.60 548.00 560.00 0.0M
2021-01-22 544.80 608.80 532.80 592.80 0.0M
2021-01-21 616.00 623.20 556.80 576.00 0.0M
2021-01-20 667.20 704.00 572.00 624.00 0.1M
2021-01-19 576.00 750.40 565.60 640.80 0.1M
2021-01-18 467.20 560.00 452.00 528.00 0.1M
2021-01-15 460.00 474.40 437.60 459.20 0.0M
2021-01-14 430.40 468.00 412.80 456.00 0.0M
2021-01-13 456.00 466.40 422.40 432.80 0.0M
2021-01-12 455.20 477.60 436.80 456.00 0.0M
2021-01-11 440.00 457.60 421.60 441.60 0.0M
2021-01-08 400.00 440.00 379.20 440.00 0.0M
2021-01-07 408.00 420.00 380.00 398.00 0.0M
2021-01-06 381.60 416.00 364.40 393.20 0.0M
2021-01-05 391.60 396.00 364.40 377.20 0.0M
2021-01-04 384.40 422.40 368.40 398.40 0.0M